Nemetschek SE (BIT:1NEMX)
Italy
· Delayed Price · Currency is EUR 93.95
-1.55 (-1.62%)
At close: Dec 3, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -1.69% | - |
| Dec 4, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.90% | - |
| Dec 3, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -1.62% | - |
| Dec 2, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.16% | - |
| Dec 1, 2025 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | 1.49% | - |
| Nov 28, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -0.48% | - |
| Nov 27, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 0.64% | - |
| Nov 26, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.37% | - |
| Nov 25, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 0.97% | - |
| Nov 24, 2025 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | 3.70% | - |
| Nov 21, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 0.22% | - |
| Nov 20, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 0.34% | - |
| Nov 19, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.91% | - |
| Nov 18, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | -1.90% | - |
| Nov 17, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -1.86% | 6 |
| Nov 14, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | -1.46% | - |
| Nov 13, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -0.38% | - |
| Nov 12, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | -0.21% | - |
| Nov 11, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 0.11% | - |
| Nov 10, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | -0.16% | - |
| Nov 7, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -0.11% | - |
| Nov 6, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -6.69% | - |
| Nov 5, 2025 | 100.70 | 100.70 | 100.70 | 100.10 | 100.10 | 1.83% | 131 |
| Nov 4, 2025 | 103.20 | 103.20 | 94.80 | 98.30 | 98.30 | -0.91% | 600 |
| Nov 3, 2025 | 100.10 | 100.10 | 100.10 | 99.20 | 99.20 | -1.10% | 3 |
| Oct 31, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -1.38% | - |
| Oct 30, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 0.69% | - |
| Oct 29, 2025 | 102.60 | 102.60 | 102.60 | 101.00 | 101.00 | -1.56% | 1 |
| Oct 28, 2025 | 103.30 | 103.90 | 103.30 | 102.60 | 102.60 | 0.10% | 2 |
| Oct 27, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -1.73% | - |
| Oct 24, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 0.97% | - |
| Oct 23, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -1.43% | - |
| Oct 22, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -0.38% | - |
| Oct 21, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | - |
| Oct 20, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 1.45% | - |
| Oct 17, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -1.71% | - |
| Oct 16, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.19% | - |
| Oct 15, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -0.28% | - |
| Oct 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.66% | - |
| Oct 13, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -0.28% | - |
| Oct 10, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.37% | - |
| Oct 9, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 0.09% | - |
| Oct 8, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -0.54% | - |
| Oct 7, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -0.36% | - |
| Oct 6, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -0.90% | - |
| Oct 3, 2025 | 113.30 | 113.40 | 112.70 | 111.50 | 111.50 | 1.83% | 165 |
| Oct 2, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.58% | - |
| Oct 1, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -2.44% | - |
| Sep 30, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0.82% | - |
| Sep 29, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 1.67% | - |
| Sep 26, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -2.27% | - |
| Sep 25, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 0.91% | - |
| Sep 24, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 0.55% | - |
| Sep 23, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0.56% | - |
| Sep 22, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 0.84% | - |
| Sep 19, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -2.37% | - |
| Sep 18, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 4.08% | - |
| Sep 17, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.19% | - |
| Sep 16, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -0.57% | - |
| Sep 15, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -0.09% | - |
| Sep 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.73% | - |
| Sep 11, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -6.46% | - |
| Sep 10, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -2.45% | - |
| Sep 9, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.04% | - |
| Sep 8, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.61% | - |
| Sep 5, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 1.15% | - |
| Sep 4, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 0.89% | - |
| Sep 3, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - | - |
| Sep 2, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -4.42% | - |
| Sep 1, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.51% | - |
| Aug 29, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -0.59% | - |
| Aug 28, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.34% | - |
| Aug 27, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.59% | - |
| Aug 26, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -0.08% | - |
| Aug 25, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - | - |
| Aug 22, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -2.21% | - |
| Aug 21, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.25% | - |
| Aug 20, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - | - |
| Aug 19, 2025 | 122.60 | 122.60 | 122.60 | 122.30 | 122.30 | -0.33% | 300 |
| Aug 18, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -2.39% | - |
| Aug 14, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 3.12% | - |
| Aug 13, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -0.73% | - |
| Aug 12, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -10.63% | - |
| Aug 11, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -0.29% | - |
| Aug 8, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 1.03% | - |
| Aug 7, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 2.10% | - |
| Aug 6, 2025 | 133.80 | 133.90 | 133.80 | 133.60 | 133.60 | 0.83% | 6 |
| Aug 5, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 1.30% | - |
| Aug 4, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 0.31% | - |
| Aug 1, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 0.15% | - |
| Jul 31, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 0.70% | - |
| Jul 30, 2025 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - | - |
| Jul 29, 2025 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 2.21% | - |
| Jul 28, 2025 | 128.60 | 128.60 | 128.60 | 126.50 | 126.50 | -0.16% | 30 |
| Jul 25, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 0.96% | - |
| Jul 24, 2025 | 125.90 | 126.50 | 125.90 | 125.50 | 125.50 | 0.72% | 577 |
| Jul 23, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -2.04% | - |
| Jul 22, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -1.24% | - |
| Jul 21, 2025 | 129.20 | 129.20 | 129.20 | 128.80 | 128.80 | 0.16% | 100 |
| Jul 18, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -0.69% | - |